35,540
+570 (+1.63%)
株価：2025/05/23 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 16,970 | 17,100 | 16,900 | 17,070 | +280 | +1.7% | 4,903 |
| 2018/01/04 | 16,450 | 16,790 | 16,450 | 16,790 | +820 | +5.1% | 5,837 |
| 2017/12/29 | 16,070 | 16,120 | 15,960 | 15,970 | -50 | -0.3% | 2,009 |
| 2017/12/28 | 16,170 | 16,210 | 15,950 | 16,020 | -190 | -1.2% | 1,689 |
| 2017/12/27 | 16,160 | 16,250 | 16,150 | 16,210 | +60 | +0.4% | 1,324 |
| 2017/12/26 | 16,220 | 16,250 | 16,100 | 16,150 | -50 | -0.3% | 2,703 |
| 2017/12/25 | 16,220 | 16,220 | 16,130 | 16,200 | +70 | +0.4% | 2,920 |
| 2017/12/22 | 16,070 | 16,180 | 16,070 | 16,130 | +80 | +0.5% | 4,025 |
| 2017/12/21 | 16,000 | 16,060 | 15,890 | 16,050 | +50 | +0.3% | 5,634 |
| 2017/12/20 | 15,910 | 16,040 | 15,900 | 16,000 | +70 | +0.4% | 3,299 |
| 2017/12/19 | 16,000 | 16,040 | 15,900 | 15,930 | -30 | -0.2% | 4,491 |
| 2017/12/18 | 15,800 | 15,970 | 15,760 | 15,960 | +440 | +2.8% | 4,557 |
| 2017/12/15 | 15,690 | 15,740 | 15,430 | 15,520 | -280 | -1.8% | 6,391 |
| 2017/12/14 | 15,820 | 15,870 | 15,710 | 15,800 | -60 | -0.4% | 2,443 |
| 2017/12/13 | 15,950 | 15,980 | 15,760 | 15,860 | -70 | -0.4% | 2,642 |
| 2017/12/12 | 15,880 | 16,030 | 15,850 | 15,930 | +40 | +0.3% | 5,559 |
| 2017/12/11 | 15,800 | 15,890 | 15,660 | 15,890 | +170 | +1.1% | 4,961 |
| 2017/12/08 | 15,610 | 15,720 | 15,000 | 15,720 | +300 | +1.9% | 33,355 |
| 2017/12/07 | 15,250 | 15,450 | 15,230 | 15,420 | +360 | +2.4% | 18,212 |
| 2017/12/06 | 15,420 | 15,450 | 15,000 | 15,060 | -440 | -2.8% | 24,183 |
| 2017/12/05 | 15,270 | 15,570 | 15,270 | 15,500 | +60 | +0.4% | 6,341 |
| 2017/12/04 | 15,690 | 15,710 | 15,400 | 15,440 | -210 | -1.3% | 2,801 |
| 2017/12/01 | 15,780 | 15,860 | 15,450 | 15,650 | +90 | +0.6% | 8,423 |
| 2017/11/30 | 15,440 | 15,610 | 15,310 | 15,560 | +150 | +1% | 13,501 |
| 2017/11/29 | 15,410 | 15,440 | 15,360 | 15,410 | +190 | +1.2% | 3,484 |
| 2017/11/28 | 15,230 | 15,340 | 15,110 | 15,220 | -70 | -0.5% | 4,354 |
| 2017/11/27 | 15,460 | 15,480 | 15,220 | 15,290 | -40 | -0.3% | 2,928 |
| 2017/11/24 | 15,130 | 15,370 | 15,110 | 15,330 | +30 | +0.2% | 8,050 |
| 2017/11/22 | 15,360 | 15,420 | 15,260 | 15,300 | +110 | +0.7% | 5,503 |
| 2017/11/21 | 15,200 | 15,310 | 15,150 | 15,190 | +220 | +1.5% | 7,349 |
| 2017/11/20 | 14,930 | 15,060 | 14,880 | 14,970 | -90 | -0.6% | 13,622 |
| 2017/11/17 | 15,340 | 15,380 | 14,960 | 15,060 | +50 | +0.3% | 19,794 |
| 2017/11/16 | 14,600 | 15,140 | 14,600 | 15,010 | +300 | +2% | 11,243 |
| 2017/11/15 | 15,140 | 15,140 | 14,650 | 14,710 | -630 | -4.1% | 29,145 |
| 2017/11/14 | 15,390 | 15,470 | 15,280 | 15,340 | -70 | -0.5% | 15,756 |
| 2017/11/13 | 15,690 | 15,690 | 15,410 | 15,410 | -300 | -1.9% | 7,290 |
| 2017/11/10 | 15,660 | 15,790 | 15,510 | 15,710 | -260 | -1.6% | 23,121 |
| 2017/11/09 | 16,110 | 16,500 | 15,530 | 15,970 | -70 | -0.4% | 68,551 |
| 2017/11/08 | 15,880 | 16,040 | 15,790 | 16,040 | +80 | +0.5% | 15,377 |
| 2017/11/07 | 15,590 | 15,960 | 15,540 | 15,960 | +350 | +2.2% | 31,251 |
| 2017/11/06 | 15,700 | 15,710 | 15,450 | 15,610 | ±0 | ±0% | 16,141 |
| 2017/11/02 | 15,600 | 15,610 | 15,430 | 15,610 | +110 | +0.7% | 13,284 |
| 2017/11/01 | 15,320 | 15,530 | 15,270 | 15,500 | +380 | +2.5% | 14,520 |
| 2017/10/31 | 15,060 | 15,160 | 15,010 | 15,120 | -80 | -0.5% | 16,321 |
| 2017/10/30 | 15,220 | 15,250 | 15,050 | 15,200 | -10 | -0.1% | 12,954 |
| 2017/10/27 | 15,120 | 15,230 | 15,000 | 15,210 | +300 | +2% | 10,765 |
| 2017/10/26 | 14,870 | 14,980 | 14,850 | 14,910 | ±0 | ±0% | 6,361 |
| 2017/10/25 | 15,100 | 15,120 | 14,810 | 14,910 | -70 | -0.5% | 17,966 |
| 2017/10/24 | 14,780 | 14,980 | 14,760 | 14,980 | +230 | +1.6% | 14,329 |
| 2017/10/23 | 14,830 | 14,830 | 14,730 | 14,750 | +220 | +1.5% | 16,113 |
1801～
1850
件表示中 / 2537件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
